Sandbridge X2 Corp - Class A (SBII) Exchange: NYSE
Data as of Oct. 7, 2025
$10.10 ($-0.05) -0.49%
Sandbridge X2 Corp - Class A - Daily Information
Click for more stock information on Sandbridge X2 Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $10.10 |
| Previous Close | $10.10 |
| High | $10.10 |
| Low | $10.10 |
| Adjusted Open | $10.10 |
| Previous Adjusted Close | $10.10 |
| Adjusted High | $10.10 |
| Adjusted Low | $10.10 |
Invest in Sandbridge X2 Corp - Class A (SBII)
Key People Sandbridge X2 Corp - Class A
| Employee | Position |
|---|---|
| Kenneth C. Suslow | Chairman & Chief Executive Officer |
| Joseph M. Lamastra | Chief Operating Officer |
| Richard Henry | Chief Financial Officer |
| Tommy Hilfiger | Special Advisor |
| Bill C. Powers | Special Advisor |
| Jamie M. Weinstein | Director |
| Cynthia Isgrig | Director |
| Domenico de Sole | Independent Director |
| Ramez Toubassy | Independent Director |
Historical Stock Data for Sandbridge X2 Corp - Class A (SBII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2022-11-28 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 2,060 |
| 2022-11-25 | $10.07 | $10.40 | $10.07 | $10.13 | $10.13 | 3,786 |
| 2022-11-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-11-22 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 20,684 |
| 2022-11-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4,315 |
| 2022-11-18 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 1,001 |
| 2022-11-17 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 36,202 |
| 2022-11-16 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 20,000 |
| 2022-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-14 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 210,256 |
| 2022-11-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-10 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 321,365 |
| 2022-11-09 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 108,300 |
| 2022-11-08 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 512,715 |
| 2022-11-07 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 210,646 |
| 2022-11-04 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 369,920 |
| 2022-11-03 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 1,140,102 |
| 2022-11-02 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 345,195 |
| 2022-11-01 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 86,922 |
| 2022-10-31 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 965,300 |
| 2022-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-10-27 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 31,238 |
| 2022-10-26 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 85,479 |
| 2022-10-25 | $9.99 | $10.01 | $9.98 | $10.00 | $10.00 | 1,024,137 |
| 2022-10-24 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 282,669 |
| 2022-10-21 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 16,545 |
| 2022-10-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-19 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 134,213 |
| 2022-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 165,148 |
| 2022-10-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,016 |
| 2022-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9,805 |
| 2022-10-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-10-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,443 |
| 2022-10-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 13,400 |
| 2022-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,200 |
| 2022-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 227,165 |
| 2022-10-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-10-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7,296 |
| 2022-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50,100 |
| 2022-09-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,395 |
| 2022-09-27 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 165,000 |
| 2022-09-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 202 |
| 2022-09-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 103 |
| 2022-09-22 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 39,353 |
| 2022-09-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 11,000 |
| 2022-09-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,690 |
| 2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 601 |
| 2022-09-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20,169 |
| 2022-09-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-09-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9 |
| 2022-09-09 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 3,750 |
| 2022-09-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 168 |
| 2022-09-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 101 |
| 2022-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 62 |
| 2022-09-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7 |
| 2022-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-08-26 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 827 |
| 2022-08-25 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 18,056 |
| 2022-08-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 31 |
| 2022-08-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-08-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 164,801 |
| 2022-08-19 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 256,115 |
| 2022-08-18 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 418 |
| 2022-08-17 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 344,017 |
| 2022-08-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 28,401 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-08-12 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 501 |
| 2022-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 201 |
| 2022-08-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 20,946 |
| 2022-08-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 66,763 |
| 2022-08-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50 |
| 2022-08-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 195,051 |
| 2022-08-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,700 |
| 2022-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 25,300 |
| 2022-08-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 93,755 |
| 2022-07-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 40,872 |
| 2022-07-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-27 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 105,101 |
| 2022-07-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-25 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 10,000 |
| 2022-07-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 400 |
| 2022-07-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4 |
| 2022-07-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4 |
| 2022-07-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 200 |
| 2022-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 158 |
| 2022-07-08 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 54,400 |
| 2022-07-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-05 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 5,100 |
| 2022-07-01 | $9.76 | $9.80 | $9.74 | $9.74 | $9.74 | 558,678 |
| 2022-06-30 | $9.77 | $9.87 | $9.75 | $9.75 | $9.75 | 94,412 |
| 2022-06-29 | $9.81 | $9.81 | $9.76 | $9.79 | $9.79 | 529,803 |
| 2022-06-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 73,598 |
| 2022-06-27 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 63,223 |
| 2022-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2022-06-23 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 52,079 |
| 2022-06-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 104 |
| 2022-06-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 902 |
| 2022-06-17 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 225,123 |
| 2022-06-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 884 |
| 2022-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2022-06-14 | $9.77 | $9.79 | $9.77 | $9.77 | $9.77 | 1,600 |
| 2022-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 708,593 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-07 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 221,342 |
| 2022-06-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20 |
| 2022-06-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 423 |
| 2022-06-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-31 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 600 |
| 2022-05-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5 |
| 2022-05-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 925 |
| 2022-05-25 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,800 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 55 |
| 2022-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,904 |
| 2022-05-17 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,040 |
| 2022-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-05-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 255 |
| 2022-05-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 20 |
| 2022-05-10 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 33,474 |
| 2022-05-09 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 195,633 |
| 2022-05-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 895 |
| 2022-05-05 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 405,816 |
| 2022-05-04 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 48,958 |
| 2022-05-03 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 400 |
| 2022-05-02 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 866,512 |
| 2022-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27,000 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 55,010 |
| 2022-04-27 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 1,659 |
| 2022-04-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-04-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 113 |
| 2022-04-22 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 9,164 |
| 2022-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 48,209 |
| 2022-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 645 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 14 |
| 2022-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19,657 |
| 2022-04-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,001 |
| 2022-04-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20 |
| 2022-04-12 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 238,725 |
| 2022-04-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 600 |
| 2022-04-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2022-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,700 |
| 2022-04-04 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 683 |
| 2022-04-01 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 60,050 |
| 2022-03-31 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 72,880 |
| 2022-03-30 | $9.73 | $9.75 | $9.72 | $9.73 | $9.73 | 2,112 |
| 2022-03-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-28 | $9.77 | $9.77 | $9.72 | $9.76 | $9.76 | 10,528 |
| 2022-03-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 860 |
| 2022-03-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 47,127 |
| 2022-03-22 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 2,102 |
| 2022-03-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 34,051 |
| 2022-03-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,086 |
| 2022-03-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 351 |
| 2022-03-16 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 502 |
| 2022-03-15 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 8,206 |
| 2022-03-14 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 39,763 |
| 2022-03-11 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 22,416 |
| 2022-03-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 500,004 |
| 2022-03-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 406 |
| 2022-03-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8,011 |
| 2022-03-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 107 |
| 2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,127 |
| 2022-03-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 8,378 |
| 2022-03-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,003 |
| 2022-03-01 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 21,606 |
| 2022-02-28 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,729 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 14 |
| 2022-02-24 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 2,219 |
| 2022-02-23 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,243 |
| 2022-02-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 5 |
| 2022-02-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-02-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 9 |
| 2022-02-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-02-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 209 |
| 2022-02-14 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 10,202 |
| 2022-02-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,451 |
| 2022-02-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 92,000 |
| 2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 552 |
| 2022-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 102 |
| 2022-02-07 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 5,028 |
| 2022-02-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 71 |
| 2022-02-03 | $9.63 | $9.72 | $9.63 | $9.72 | $9.72 | 38,705 |
| 2022-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-01 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 12,584 |
| 2022-01-31 | $9.61 | $9.69 | $9.61 | $9.68 | $9.68 | 5,853 |
| 2022-01-28 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 108,905 |
| 2022-01-27 | $9.70 | $9.70 | $9.67 | $9.68 | $9.68 | 11,992 |
| 2022-01-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11 |
| 2022-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 929 |
| 2022-01-24 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 54,142 |
| 2022-01-21 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 69,021 |
| 2022-01-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 169 |
| 2022-01-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2022-01-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 168 |
| 2022-01-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2022-01-13 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 9,936 |
| 2022-01-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 189 |
| 2022-01-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6 |
| 2022-01-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 399 |
| 2022-01-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 139 |
| 2022-01-06 | $9.85 | $9.85 | $9.74 | $9.74 | $9.74 | 536 |
| 2022-01-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5,001 |
| 2022-01-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 31 |
| 2022-01-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 38,226 |
| 2021-12-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 36 |
| 2021-12-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 165 |
| 2021-12-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-12-27 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 10,079 |
| 2021-12-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 55 |
| 2021-12-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 40,001 |
| 2021-12-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2021-12-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 113 |
| 2021-12-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5 |
| 2021-12-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 174 |
| 2021-12-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 11 |
| 2021-12-14 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 22,476 |
| 2021-12-13 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 7,546 |
| 2021-12-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2021-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 114 |
| 2021-12-08 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 1,248 |
| 2021-12-07 | $9.71 | $9.74 | $9.70 | $9.73 | $9.73 | 21,954 |
| 2021-12-06 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 208 |
| 2021-12-03 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 1,003 |
| 2021-12-02 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 3,388 |
| 2021-12-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 7,228 |
| 2021-11-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2021-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2021-11-26 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 10,079 |
| 2021-11-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,406 |
| 2021-11-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 59,962 |
| 2021-11-22 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 4,720 |
| 2021-11-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 503 |
| 2021-11-18 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 7,257 |
| 2021-11-17 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 13,431 |
| 2021-11-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-11-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,767 |
| 2021-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 106 |
| 2021-11-11 | $9.84 | $9.84 | $9.74 | $9.74 | $9.74 | 300 |
| 2021-11-10 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 763 |
| 2021-11-09 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 1,402 |
| 2021-11-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 308 |
| 2021-11-05 | $9.75 | $9.76 | $9.74 | $9.74 | $9.74 | 5,479 |
| 2021-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 202 |
| 2021-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 412 |
| 2021-11-02 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 2,319 |
| 2021-11-01 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 543 |
| 2021-10-29 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 11,755 |
| 2021-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-10-27 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 13,640 |
| 2021-10-26 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 6,634 |
| 2021-10-25 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 5,357 |
| 2021-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 52 |
| 2021-10-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 227 |
| 2021-10-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 14 |
| 2021-10-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 243 |
| 2021-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 220 |
| 2021-10-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5 |
| 2021-10-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 160 |
| 2021-10-13 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 1,526 |
| 2021-10-12 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 3,739 |
| 2021-10-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-10-08 | $9.85 | $9.85 | $9.73 | $9.73 | $9.73 | 20,292 |
| 2021-10-07 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 116,503 |
| 2021-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 102 |
| 2021-10-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 269 |
| 2021-10-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 359 |
| 2021-09-30 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 2,595 |
| 2021-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 131 |
| 2021-09-28 | $9.90 | $9.90 | $9.71 | $9.75 | $9.75 | 4,768 |
| 2021-09-27 | $9.78 | $9.79 | $9.72 | $9.78 | $9.78 | 4,991 |
| 2021-09-24 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 1,427 |
| 2021-09-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 259 |
| 2021-09-22 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 2,229 |
| 2021-09-21 | $9.79 | $9.79 | $9.75 | $9.78 | $9.78 | 4,991 |
| 2021-09-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 109 |
| 2021-09-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2021-09-16 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 494 |
| 2021-09-15 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 1,209 |
| 2021-09-14 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 2,060 |
| 2021-09-13 | $9.66 | $9.74 | $9.66 | $9.74 | $9.74 | 2,001 |
| 2021-09-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5 |
| 2021-09-09 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,311 |
| 2021-09-08 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 203 |
| 2021-09-07 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 318 |
| 2021-09-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 4,514 |
| 2021-09-01 | $9.72 | $9.73 | $9.70 | $9.72 | $9.72 | 23,896 |
| 2021-08-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2021-08-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 556 |
| 2021-08-27 | $9.62 | $9.72 | $9.62 | $9.71 | $9.71 | 3,746 |
| 2021-08-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 178 |
| 2021-08-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 402 |
| 2021-08-24 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 524 |
| 2021-08-23 | $9.62 | $9.74 | $9.62 | $9.74 | $9.74 | 3,507 |
| 2021-08-20 | $9.61 | $9.82 | $9.61 | $9.74 | $9.74 | 22,291 |
| 2021-08-19 | $9.61 | $9.74 | $9.61 | $9.70 | $9.70 | 21,981 |
| 2021-08-18 | $9.62 | $9.70 | $9.62 | $9.69 | $9.69 | 3,403 |
| 2021-08-17 | $9.63 | $9.68 | $9.63 | $9.67 | $9.67 | 14,508 |
| 2021-08-16 | $9.64 | $9.66 | $9.63 | $9.65 | $9.65 | 37,804 |
| 2021-08-13 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 26,908 |
| 2021-08-12 | $9.70 | $9.76 | $9.65 | $9.65 | $9.65 | 59,521 |
| 2021-08-11 | $9.69 | $9.73 | $9.68 | $9.70 | $9.70 | 1,859,066 |
| 2021-08-10 | $9.74 | $9.77 | $9.67 | $9.75 | $9.75 | 24,042 |
| 2021-08-09 | $9.74 | $9.79 | $9.72 | $9.74 | $9.74 | 59,266 |
| 2021-08-06 | $9.70 | $9.75 | $9.70 | $9.71 | $9.71 | 15,354 |
| 2021-08-05 | $9.74 | $9.76 | $9.69 | $9.72 | $9.72 | 11,800 |
| 2021-08-04 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 20,583 |
| 2021-08-03 | $9.84 | $10.04 | $9.66 | $9.76 | $9.76 | 809,952 |
| 2021-08-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-07-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1 |
| 2021-07-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-07-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-07-27 | $9.67 | $9.67 | $9.66 | $9.67 | $9.67 | 1,255 |
| 2021-07-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2021-07-23 | $9.71 | $9.71 | $9.67 | $9.67 | $9.67 | 2,058 |
| 2021-07-22 | $9.79 | $9.79 | $9.66 | $9.66 | $9.66 | 6,322 |
| 2021-07-21 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 10,151 |
| 2021-07-20 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 1,058 |
| 2021-07-19 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 59,888 |
| 2021-07-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 101 |
| 2021-07-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2021-07-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2021-07-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 30 |
| 2021-07-12 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 923 |
| 2021-07-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,298 |
| 2021-07-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 151 |
| 2021-07-07 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 1,101 |
| 2021-07-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2021-07-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 402 |
| 2021-07-01 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 20,562 |
| 2021-06-30 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 16,675 |
| 2021-06-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6,644 |
| 2021-06-28 | $9.69 | $9.71 | $9.67 | $9.71 | $9.71 | 13,989 |
| 2021-06-25 | $9.78 | $9.78 | $9.71 | $9.71 | $9.71 | 3,989 |
| 2021-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
| 2021-06-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 308 |
| 2021-06-22 | $9.73 | $9.73 | $9.66 | $9.67 | $9.67 | 1,113 |
| 2021-06-21 | $9.78 | $9.80 | $9.66 | $9.66 | $9.66 | 13,728 |
| 2021-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2021-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 33 |
| 2021-06-16 | $9.82 | $9.85 | $9.70 | $9.80 | $9.80 | 6,403 |
| 2021-06-15 | $9.67 | $9.80 | $9.65 | $9.80 | $9.80 | 9,504 |
| 2021-06-14 | $9.68 | $9.87 | $9.68 | $9.87 | $9.87 | 24,730 |
| 2021-06-11 | $9.72 | $9.78 | $9.60 | $9.72 | $9.72 | 51,674 |
| 2021-06-10 | $9.80 | $9.80 | $9.70 | $9.72 | $9.72 | 39,745 |
| 2021-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 74 |
| 2021-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 607 |
| 2021-06-07 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 600 |
| 2021-06-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-06-03 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 701 |
| 2021-06-02 | $9.95 | $9.95 | $9.77 | $9.77 | $9.77 | 1,500 |
| 2021-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
| 2021-05-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-05-27 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 9,242 |
| 2021-05-26 | $9.79 | $9.79 | $9.73 | $9.79 | $9.79 | 2,100 |
| 2021-05-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2021-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2021-05-20 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 1,400 |
| 2021-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,550 |
| 2021-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25 |
| 2021-05-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 12,504 |
| 2021-05-13 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 300 |
| 2021-05-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-05-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,508 |
| 2021-05-07 | $9.98 | $9.98 | $9.80 | $9.80 | $9.80 | 16,027 |
| 2021-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-05-05 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 320 |
| 2021-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2021-05-03 | $9.96 | $9.99 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2021-04-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |